Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.78 | 32.00 | 31.58 | 31.97 | 36,904 | +0.05(+0.17%) |
Sep 28, 2017 | 32.10 | 32.23 | 31.68 | 31.91 | 45,997 | +0.06(+0.20%) |
Sep 27, 2017 | 31.67 | 31.91 | 31.36 | 31.85 | 70,247 | +0.18(+0.57%) |
Sep 26, 2017 | 31.46 | 31.74 | 31.28 | 31.67 | 48,572 | +0.09(+0.28%) |
Sep 25, 2017 | 31.10 | 31.79 | 31.10 | 31.58 | 57,444 | +0.71(+2.31%) |
Sep 22, 2017 | 30.40 | 30.87 | 30.06 | 30.87 | 45,117 | +0.33(+1.07%) |
Sep 21, 2017 | 30.84 | 30.84 | 30.31 | 30.55 | 33,311 | -0.26(-0.86%) |
Sep 20, 2017 | 30.39 | 30.96 | 30.39 | 30.81 | 79,036 | +0.46(+1.51%) |
Sep 19, 2017 | 30.46 | 30.46 | 30.08 | 30.35 | 38,011 | +0.02(+0.06%) |
Sep 18, 2017 | 29.99 | 30.43 | 29.97 | 30.33 | 47,449 | +0.33(+1.11%) |
Sep 15, 2017 | 29.92 | 30.02 | 29.60 | 30.00 | 36,861 | +0.18(+0.62%) |
Sep 14, 2017 | 29.91 | 30.36 | 29.71 | 29.81 | 123,869 | +0.17(+0.56%) |
Sep 13, 2017 | 29.25 | 29.94 | 29.16 | 29.65 | 43,789 | +0.67(+2.31%) |
Sep 12, 2017 | 28.35 | 29.14 | 28.31 | 28.98 | 32,261 | +0.67(+2.36%) |
Sep 11, 2017 | 27.93 | 28.35 | 27.88 | 28.31 | 43,984 | +0.48(+1.74%) |
Sep 08, 2017 | 28.31 | 28.31 | 27.58 | 27.83 | 86,273 | -0.58(-2.04%) |
Sep 07, 2017 | 28.46 | 28.51 | 28.12 | 28.41 | 123,270 | +0.00(+0.00%) |
Sep 06, 2017 | 28.19 | 28.58 | 28.18 | 28.41 | 59,901 | +0.40(+1.41%) |
Sep 05, 2017 | 27.61 | 28.07 | 27.61 | 28.01 | 49,252 | +0.68(+2.48%) |
Sep 01, 2017 | 26.95 | 27.39 | 26.83 | 27.33 | 43,890 | +0.45(+1.67%) |
Aug 31, 2017 | 27.00 | 27.04 | 26.75 | 26.89 | 57,395 | +0.18(+0.69%) |
Aug 30, 2017 | 26.74 | 26.81 | 26.52 | 26.70 | 30,264 | -0.18(-0.65%) |
Aug 29, 2017 | 26.44 | 26.89 | 26.42 | 26.88 | 90,519 | +0.26(+0.99%) |
Aug 28, 2017 | 26.86 | 27.00 | 26.34 | 26.61 | 30,657 | -0.26(-0.95%) |
Aug 25, 2017 | 26.61 | 26.95 | 26.59 | 26.87 | 58,656 | +0.47(+1.80%) |
Aug 24, 2017 | 26.48 | 26.53 | 26.29 | 26.39 | 55,397 | -0.17(-0.63%) |
Aug 23, 2017 | 26.24 | 26.73 | 26.23 | 26.56 | 51,171 | +0.21(+0.80%) |
Aug 22, 2017 | 26.18 | 26.43 | 26.18 | 26.35 | 24,902 | +0.25(+0.94%) |
Aug 21, 2017 | 26.30 | 26.31 | 26.01 | 26.10 | 35,046 | -0.30(-1.13%) |
Aug 18, 2017 | 26.08 | 26.60 | 26.01 | 26.40 | 135,901 | +0.30(+1.15%) |
Aug 17, 2017 | 26.32 | 26.56 | 26.09 | 26.10 | 49,028 | -0.31(-1.17%) |
Aug 16, 2017 | 26.90 | 27.11 | 26.36 | 26.41 | 54,084 | -0.43(-1.61%) |
Aug 15, 2017 | 27.17 | 27.17 | 26.51 | 26.84 | 71,323 | -0.38(-1.39%) |
Aug 14, 2017 | 27.43 | 27.56 | 27.18 | 27.22 | 85,328 | -0.10(-0.35%) |
Aug 11, 2017 | 27.42 | 27.68 | 27.27 | 27.32 | 72,038 | -0.11(-0.39%) |
Aug 10, 2017 | 28.01 | 28.13 | 27.40 | 27.42 | 61,500 | -0.51(-1.83%) |
Aug 09, 2017 | 28.35 | 28.41 | 27.70 | 27.93 | 65,444 | -0.29(-1.03%) |
Aug 08, 2017 | 28.60 | 28.84 | 28.08 | 28.22 | 46,839 | -0.44(-1.53%) |
Aug 07, 2017 | 29.30 | 29.54 | 28.66 | 28.66 | 38,491 | -0.84(-2.86%) |
Aug 04, 2017 | 29.52 | 29.69 | 29.36 | 29.51 | 21,666 | +0.08(+0.27%) |
Aug 03, 2017 | 29.50 | 29.85 | 29.27 | 29.43 | 22,363 | -0.04(-0.15%) |
Aug 02, 2017 | 29.28 | 29.68 | 28.86 | 29.47 | 51,136 | +0.07(+0.24%) |
Aug 01, 2017 | 29.65 | 29.66 | 29.13 | 29.40 | 71,982 | -0.39(-1.30%) |
Jul 31, 2017 | 29.96 | 30.31 | 29.33 | 29.79 | 40,969 | -0.22(-0.73%) |
Jul 28, 2017 | 29.90 | 30.89 | 29.90 | 30.01 | 128,353 | -0.05(-0.18%) |
Jul 27, 2017 | 30.03 | 30.17 | 29.59 | 30.06 | 105,807 | +0.12(+0.41%) |
Jul 26, 2017 | 30.23 | 30.37 | 29.57 | 29.94 | 70,277 | +0.04(+0.15%) |
Jul 25, 2017 | 29.77 | 30.26 | 29.74 | 29.89 | 76,885 | +0.42(+1.43%) |
Jul 24, 2017 | 30.08 | 30.09 | 29.32 | 29.47 | 29,404 | -0.40(-1.33%) |
Jul 21, 2017 | 30.68 | 30.82 | 29.79 | 29.87 | 163,090 | -0.80(-2.61%) |
Jul 20, 2017 | 31.54 | 31.54 | 30.50 | 30.67 | 134,646 | -0.68(-2.16%) |
Jul 19, 2017 | 30.13 | 31.45 | 30.13 | 31.35 | 133,687 | +1.20(+3.97%) |
Jul 18, 2017 | 30.52 | 30.52 | 29.96 | 30.15 | 33,590 | -0.21(-0.70%) |
Jul 17, 2017 | 30.29 | 30.62 | 30.26 | 30.36 | 31,072 | +0.04(+0.15%) |
Jul 14, 2017 | 30.02 | 30.41 | 29.96 | 30.32 | 29,491 | +0.37(+1.23%) |
Jul 13, 2017 | 29.36 | 29.95 | 29.23 | 29.95 | 44,222 | +0.59(+2.01%) |
Jul 12, 2017 | 29.91 | 30.08 | 29.21 | 29.36 | 117,960 | -0.09(-0.30%) |
Jul 11, 2017 | 29.15 | 29.69 | 28.86 | 29.45 | 62,265 | +0.31(+1.06%) |
Jul 10, 2017 | 28.64 | 29.24 | 28.41 | 29.14 | 56,430 | +0.47(+1.63%) |
Jul 07, 2017 | 28.80 | 28.97 | 28.20 | 28.67 | 49,550 | -0.28(-0.97%) |
Jul 06, 2017 | 29.89 | 29.96 | 28.92 | 28.95 | 58,384 | -0.68(-2.29%) |
Jul 05, 2017 | 30.53 | 30.53 | 29.45 | 29.63 | 44,921 | -1.14(-3.72%) |